البنك العربي أسعار تاريخية
مؤشر الأداء 06/08/2026
السوق الأول
أعلى سعر 7.81
سعر الإغلاق السابق 7.65
عدد العقود المنفذة 232
القطاعالبنوك
ادنى سعر 7.60
سعر الإفتتاح 7.65
عدد الأسهم 243,702
Div5.13
التغير عن سعر الإغلاق السابق 0.14
سعر الإغلاق 7.79
معدل السعر 7.74
P/E8.78
حجم التداول 1,887,222
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/02/2026 | 6.80 | 6.76 | 6.77 | 593,985 | 70 | 87,498 |
| 05/02/2026 | 6.81 | 6.75 | 6.80 | 1,248,485 | 135 | 183,888 |
| 04/02/2026 | 6.81 | 6.72 | 6.81 | 3,576,145 | 162 | 526,644 |
| 03/02/2026 | 6.74 | 6.65 | 6.72 | 1,694,981 | 181 | 252,774 |
| 02/02/2026 | 6.71 | 6.56 | 6.69 | 3,465,728 | 356 | 522,936 |
| 01/02/2026 | 6.60 | 6.42 | 6.56 | 2,877,214 | 480 | 440,874 |
| 29/01/2026 | 6.77 | 6.71 | 6.76 | 1,472,808 | 235 | 218,718 |
| 28/01/2026 | 6.77 | 6.70 | 6.72 | 1,138,916 | 200 | 169,110 |
| 27/01/2026 | 6.80 | 6.76 | 6.79 | 700,385 | 133 | 103,230 |
| 26/01/2026 | 6.82 | 6.76 | 6.80 | 742,376 | 120 | 109,494 |
| 25/01/2026 | 6.96 | 6.76 | 6.82 | 1,209,549 | 201 | 176,562 |
| 22/01/2026 | 6.99 | 6.95 | 6.98 | 940,977 | 109 | 134,964 |
| 21/01/2026 | 7.00 | 6.96 | 6.98 | 797,509 | 121 | 114,156 |
| 20/01/2026 | 7.00 | 6.94 | 6.99 | 1,647,487 | 217 | 236,322 |
| 19/01/2026 | 7.02 | 6.73 | 6.99 | 3,442,645 | 455 | 501,426 |
| 18/01/2026 | 6.74 | 6.68 | 6.73 | 784,174 | 107 | 116,694 |
| 15/01/2026 | 6.73 | 6.66 | 6.71 | 818,072 | 174 | 122,364 |
| 14/01/2026 | 6.75 | 6.69 | 6.72 | 1,577,252 | 207 | 234,792 |
| 13/01/2026 | 6.78 | 6.75 | 6.76 | 1,119,605 | 187 | 165,546 |
| 12/01/2026 | 6.79 | 6.70 | 6.79 | 5,507,604 | 270 | 819,936 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/04/2024 | 4.46 | 4.40 | 4.46 | 321,998 | 157 | 72,738 |
| 31/03/2024 | 4.41 | 4.28 | 4.39 | 1,698,256 | 598 | 389,268 |
| 24/03/2024 | 4.74 | 4.62 | 4.69 | 2,250,487 | 583 | 478,512 |
| 17/03/2024 | 4.76 | 4.67 | 4.73 | 1,570,435 | 446 | 332,514 |
| 10/03/2024 | 4.68 | 4.61 | 4.67 | 945,400 | 367 | 203,058 |
| 03/03/2024 | 4.63 | 4.45 | 4.61 | 1,847,897 | 429 | 406,602 |
| 25/02/2024 | 4.53 | 4.45 | 4.48 | 1,689,405 | 463 | 378,486 |
| 18/02/2024 | 4.55 | 4.44 | 4.51 | 1,283,925 | 357 | 285,840 |
| 11/02/2024 | 4.55 | 4.50 | 4.52 | 588,514 | 208 | 130,446 |
| 04/02/2024 | 4.59 | 4.44 | 4.50 | 2,338,063 | 647 | 518,544 |
| 28/01/2024 | 4.69 | 4.59 | 4.60 | 2,473,512 | 661 | 534,564 |
| 21/01/2024 | 4.76 | 4.65 | 4.68 | 1,197,732 | 349 | 255,474 |
| 14/01/2024 | 4.79 | 4.70 | 4.74 | 965,072 | 287 | 203,688 |
| 07/01/2024 | 4.94 | 4.72 | 4.75 | 3,973,296 | 650 | 819,936 |
| 31/12/2023 | 4.75 | 4.55 | 4.72 | 1,582,385 | 458 | 342,900 |
| 24/12/2023 | 4.56 | 4.53 | 4.56 | 493,044 | 202 | 108,540 |
| 17/12/2023 | 4.56 | 4.45 | 4.55 | 1,074,405 | 345 | 238,374 |
| 10/12/2023 | 4.46 | 4.40 | 4.46 | 537,612 | 176 | 121,374 |
| 03/12/2023 | 4.47 | 4.40 | 4.43 | 1,461,966 | 288 | 330,876 |
| 26/11/2023 | 4.44 | 4.39 | 4.44 | 612,862 | 185 | 139,068 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/06/2016 | 6.36 | 6.06 | 6.10 | 6,822,363 | 1,302 | 1,095,534 |
| 02/05/2016 | 6.35 | 5.98 | 6.35 | 10,242,930 | 2,460 | 1,651,698 |
| 03/04/2016 | 6.34 | 5.90 | 5.90 | 10,012,580 | 2,342 | 1,663,524 |
| 01/03/2016 | 6.29 | 6.11 | 6.12 | 5,884,139 | 1,546 | 949,050 |
| 01/02/2016 | 6.28 | 6.01 | 6.16 | 5,908,961 | 1,833 | 962,172 |
| 03/01/2016 | 6.39 | 6.00 | 6.09 | 6,284,127 | 1,732 | 1,024,974 |
| 01/12/2015 | 6.45 | 6.00 | 6.45 | 13,611,244 | 2,895 | 2,187,162 |
| 01/11/2015 | 6.30 | 6.01 | 6.08 | 5,179,907 | 1,457 | 840,942 |
| 01/10/2015 | 6.49 | 6.01 | 6.25 | 8,359,870 | 2,377 | 1,334,538 |
| 01/09/2015 | 6.96 | 6.40 | 6.41 | 10,459,203 | 2,434 | 1,573,452 |
| 02/08/2015 | 7.25 | 5.90 | 7.00 | 27,797,970 | 4,818 | 4,123,548 |
| 01/07/2015 | 6.33 | 5.98 | 6.14 | 6,315,970 | 1,479 | 1,033,452 |
| 01/06/2015 | 6.75 | 5.99 | 6.15 | 8,323,140 | 1,777 | 1,290,312 |
| 03/05/2015 | 6.90 | 5.58 | 6.58 | 14,946,157 | 3,057 | 2,427,110 |
| 01/04/2015 | 6.50 | 5.75 | 6.35 | 13,586,937 | 2,215 | 2,196,880 |
| 01/03/2015 | 6.89 | 6.40 | 6.44 | 5,948,841 | 1,376 | 886,128 |
| 01/02/2015 | 7.11 | 6.70 | 6.83 | 6,031,905 | 1,312 | 877,376 |
| 04/01/2015 | 7.10 | 6.68 | 6.80 | 3,695,474 | 797 | 540,000 |
| 01/12/2014 | 7.15 | 6.50 | 7.10 | 16,017,003 | 2,223 | 2,345,648 |
| 02/11/2014 | 7.41 | 6.95 | 7.00 | 11,684,176 | 2,021 | 1,645,920 |